KissMeData/073640/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160645,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240930,150654,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240930,140653,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240930,130651,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240930,120647,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240930,110646,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240930,100644,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240930,090620,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240927,160647,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240927,150652,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240927,140658,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240927,130650,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240927,120647,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240927,110650,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240927,100650,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240927,090651,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240926,160638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240926,150638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240926,140647,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240926,130646,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240926,120647,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240926,110646,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240926,100647,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240926,090644,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240925,160638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240925,150643,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240925,140645,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240925,130644,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240925,120642,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240925,110640,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240925,100643,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240925,090644,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240924,160638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240924,150639,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240924,140638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240924,130637,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240924,120637,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240924,110639,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240924,100637,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240924,090639,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240923,160636,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240923,150637,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240923,140642,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240923,130638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240923,120636,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240923,110638,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240923,100636,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240923,090636,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240913,160606,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240913,150610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240913,140613,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240913,130609,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240913,120610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240913,110611,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240913,100612,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240913,090614,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240912,160603,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240912,150608,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240912,140611,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240912,130608,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240912,120607,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240912,110605,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240912,100607,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240912,090607,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240911,160554,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240911,150558,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240911,140558,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240911,130557,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240911,120601,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240911,110553,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240911,100553,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240911,090602,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240910,160556,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240910,150559,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240910,140556,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240910,130555,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240910,120555,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240910,110554,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240910,100557,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240910,090555,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240909,160544,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240909,150548,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240909,140552,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240909,130549,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240909,120546,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240909,110547,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240909,100551,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240909,090546,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240906,160539,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240906,150548,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240906,140550,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240906,130547,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240906,120548,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240906,110551,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240906,100546,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240906,090549,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3065,20231013,-78.66,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240905,160539,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3145,20230830,-79.21,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240905,150547,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3145,20230830,-79.21,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240905,140544,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3145,20230830,-79.21,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240905,130548,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3145,20230830,-79.21,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240905,120543,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3145,20230830,-79.21,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240905,110540,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3145,20230830,-79.21,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240905,100542,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3145,20230830,-79.21,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240905,090547,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3145,20230830,-79.21,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240904,160533,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240904,150538,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240904,140539,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240904,130539,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240904,120536,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240904,110535,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240904,100538,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240904,090537,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240903,160530,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240903,150535,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240903,140536,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240903,130535,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240903,120528,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240903,110527,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240903,100527,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240903,090528,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240902,160524,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240902,150532,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240902,140531,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240902,130527,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240902,120531,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240902,110526,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240902,100525,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N
20240902,090521,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,3290,20230829,-80.12,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,3065,-78.66,20231013,654,0.00,20240319,0.00,N,073640,100,95 억,,673329,N,N,0,N,00,N